Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.9300 | 1.9300 | 1.8835 | 1.9050 | 1.9050 | 2,384 |
May 20, 2024 | 1.9900 | 1.9900 | 1.8620 | 1.9200 | 1.9200 | 7,700 |
May 17, 2024 | 1.8300 | 1.9500 | 1.8300 | 1.9300 | 1.9300 | 15,300 |
May 16, 2024 | 1.9300 | 1.9500 | 1.8200 | 1.8300 | 1.8300 | 41,800 |
May 15, 2024 | 1.8700 | 1.9420 | 1.8700 | 1.9000 | 1.9000 | 10,000 |
May 14, 2024 | 1.8700 | 1.9720 | 1.8600 | 1.8700 | 1.8700 | 12,900 |
May 13, 2024 | 1.9200 | 1.9900 | 1.8700 | 1.8900 | 1.8900 | 16,300 |
May 10, 2024 | 1.9800 | 2.0000 | 1.8600 | 1.9500 | 1.9500 | 6,500 |
May 09, 2024 | 2.0000 | 2.0000 | 1.9550 | 1.9750 | 1.9750 | 3,400 |
May 08, 2024 | 2.0000 | 2.1010 | 1.9070 | 1.9800 | 1.9800 | 17,500 |
May 07, 2024 | 2.0200 | 2.0200 | 1.9100 | 1.9400 | 1.9400 | 6,100 |
May 06, 2024 | 1.9800 | 2.0400 | 1.9560 | 2.0200 | 2.0200 | 8,700 |
May 03, 2024 | 1.9000 | 2.0000 | 1.8950 | 1.9590 | 1.9590 | 8,600 |
May 02, 2024 | 1.9100 | 2.0000 | 1.8400 | 2.0000 | 2.0000 | 20,300 |
May 01, 2024 | 1.9600 | 1.9600 | 1.7800 | 1.8300 | 1.8300 | 14,900 |
Apr 30, 2024 | 2.0600 | 2.0600 | 1.9000 | 1.9700 | 1.9700 | 19,800 |
Apr 29, 2024 | 2.2100 | 2.2100 | 1.9500 | 1.9700 | 1.9700 | 179,600 |
Apr 26, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 3,000 |
Apr 25, 2024 | 2.1400 | 2.1400 | 2.0100 | 2.0100 | 2.0100 | 7,900 |
Apr 24, 2024 | 2.1400 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 6,300 |
Apr 23, 2024 | 2.0100 | 2.1400 | 2.0000 | 2.1400 | 2.1400 | 12,200 |
Apr 22, 2024 | 2.2000 | 2.2100 | 1.9700 | 1.9700 | 1.9700 | 22,700 |
Apr 19, 2024 | 2.2200 | 2.2600 | 2.0000 | 2.0400 | 2.0400 | 17,800 |
Apr 18, 2024 | 2.1000 | 2.2500 | 2.1000 | 2.1800 | 2.1800 | 10,600 |
Apr 17, 2024 | 2.1800 | 2.2450 | 2.1400 | 2.1400 | 2.1400 | 8,300 |
Apr 16, 2024 | 2.2900 | 2.3500 | 2.1400 | 2.1800 | 2.1800 | 35,900 |
Apr 15, 2024 | 2.2700 | 2.3440 | 2.1400 | 2.1400 | 2.1400 | 16,900 |
Apr 12, 2024 | 2.2900 | 2.3400 | 2.2000 | 2.2500 | 2.2500 | 12,200 |
Apr 11, 2024 | 2.3100 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 17,400 |
Apr 10, 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3100 | 2.3100 | 9,100 |
Apr 09, 2024 | 2.2700 | 2.3700 | 2.2700 | 2.3300 | 2.3300 | 9,000 |
Apr 08, 2024 | 2.3200 | 2.3500 | 2.2130 | 2.3000 | 2.3000 | 22,200 |
Apr 05, 2024 | 2.3510 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 8,700 |
Apr 04, 2024 | 2.3600 | 2.4250 | 2.3300 | 2.3400 | 2.3400 | 22,200 |
Apr 03, 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 6,100 |
Apr 02, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 14,800 |
Apr 01, 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 21,100 |
Mar 28, 2024 | 2.3700 | 2.4900 | 2.2500 | 2.4900 | 2.4900 | 38,600 |
Mar 27, 2024 | 2.4700 | 2.4700 | 2.1300 | 2.2100 | 2.2100 | 85,900 |
Mar 26, 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 22,900 |
Mar 25, 2024 | 2.5500 | 2.5500 | 2.4600 | 2.4600 | 2.4600 | 18,000 |
Mar 22, 2024 | 2.5100 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 10,700 |
Mar 21, 2024 | 2.5000 | 2.5500 | 2.4500 | 2.4900 | 2.4900 | 16,300 |
Mar 20, 2024 | 2.5000 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 11,800 |
Mar 19, 2024 | 2.5200 | 2.5200 | 2.4000 | 2.4300 | 2.4300 | 11,200 |
Mar 18, 2024 | 2.6000 | 2.6000 | 2.4100 | 2.4800 | 2.4800 | 25,700 |
Mar 15, 2024 | 2.5000 | 2.5900 | 2.4700 | 2.5000 | 2.5000 | 20,100 |
Mar 14, 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4900 | 2.4900 | 32,100 |
Mar 13, 2024 | 2.6000 | 2.6000 | 2.4800 | 2.5000 | 2.5000 | 27,500 |
Mar 12, 2024 | 2.5400 | 2.5800 | 2.4100 | 2.5300 | 2.5300 | 58,500 |
Mar 11, 2024 | 2.5900 | 2.5900 | 2.4300 | 2.4600 | 2.4600 | 24,600 |
Mar 08, 2024 | 2.5400 | 2.5700 | 2.3300 | 2.4300 | 2.4300 | 43,300 |
Mar 07, 2024 | 2.6000 | 2.6400 | 2.4600 | 2.4900 | 2.4900 | 69,000 |
Mar 06, 2024 | 2.5500 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 43,500 |
Mar 05, 2024 | 2.5000 | 2.5000 | 2.3000 | 2.4100 | 2.4100 | 74,200 |
Mar 04, 2024 | 2.5800 | 2.5800 | 2.3300 | 2.3400 | 2.3400 | 40,700 |
Mar 01, 2024 | 2.4500 | 2.5150 | 2.4100 | 2.4200 | 2.4200 | 31,300 |
Feb 29, 2024 | 2.6500 | 2.6500 | 2.4100 | 2.4400 | 2.4400 | 86,500 |
Feb 28, 2024 | 2.6600 | 2.7700 | 2.5500 | 2.5900 | 2.5900 | 104,600 |
Feb 27, 2024 | 2.5500 | 2.8900 | 2.4500 | 2.7900 | 2.7900 | 253,700 |
Feb 26, 2024 | 2.4700 | 2.6210 | 2.4600 | 2.4600 | 2.4600 | 21,900 |
Feb 23, 2024 | 2.7500 | 2.7500 | 2.4400 | 2.4600 | 2.4600 | 145,100 |
Feb 22, 2024 | 2.7400 | 2.9000 | 2.6200 | 2.8100 | 2.8100 | 82,700 |
Feb 21, 2024 | 2.7300 | 2.8500 | 2.6100 | 2.6600 | 2.6600 | 110,800 |
Feb 20, 2024 | 2.6500 | 2.7180 | 2.5800 | 2.6800 | 2.6800 | 66,800 |
Feb 16, 2024 | 2.6100 | 2.6200 | 2.5100 | 2.5800 | 2.5800 | 60,800 |
Feb 15, 2024 | 2.6000 | 2.7500 | 2.5300 | 2.6550 | 2.6550 | 96,000 |
Feb 14, 2024 | 2.6200 | 2.6400 | 2.4470 | 2.5900 | 2.5900 | 41,400 |
Feb 13, 2024 | 2.5400 | 2.5700 | 2.3100 | 2.3300 | 2.3300 | 86,700 |
Feb 12, 2024 | 2.5000 | 2.8100 | 2.5000 | 2.6800 | 2.6800 | 212,400 |
Feb 09, 2024 | 2.5100 | 2.6380 | 2.3600 | 2.4300 | 2.4300 | 76,700 |
Feb 08, 2024 | 2.7500 | 2.7500 | 2.3600 | 2.4200 | 2.4200 | 204,500 |
Feb 07, 2024 | 2.5830 | 2.9300 | 2.5500 | 2.8500 | 2.8500 | 284,200 |
Feb 06, 2024 | 2.4900 | 2.6400 | 2.4000 | 2.5500 | 2.5500 | 166,700 |
Feb 05, 2024 | 2.1800 | 2.5700 | 2.1500 | 2.4500 | 2.4500 | 131,500 |
Feb 02, 2024 | 2.2400 | 2.2400 | 2.1210 | 2.1500 | 2.1500 | 18,500 |
Feb 01, 2024 | 2.2000 | 2.2300 | 2.1200 | 2.2300 | 2.2300 | 50,900 |
Jan 31, 2024 | 2.1500 | 2.2700 | 2.1000 | 2.1900 | 2.1900 | 46,500 |
Jan 30, 2024 | 2.0900 | 2.2200 | 2.0700 | 2.2000 | 2.2000 | 62,400 |
Jan 29, 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1400 | 2.1400 | 38,200 |
Jan 26, 2024 | 2.1700 | 2.1700 | 2.0200 | 2.0900 | 2.0900 | 23,100 |
Jan 25, 2024 | 2.2700 | 2.2900 | 2.1000 | 2.1700 | 2.1700 | 62,500 |
Jan 24, 2024 | 2.1300 | 2.2300 | 2.1300 | 2.2000 | 2.2000 | 46,200 |
Jan 23, 2024 | 2.1300 | 2.1500 | 1.9800 | 2.0900 | 2.0900 | 46,700 |
Jan 22, 2024 | 2.1300 | 2.2200 | 1.8800 | 2.0200 | 2.0200 | 114,800 |
Jan 19, 2024 | 2.4000 | 2.4000 | 2.1000 | 2.1600 | 2.1600 | 124,700 |
Jan 18, 2024 | 2.4000 | 2.4000 | 2.1300 | 2.2200 | 2.2200 | 190,900 |
Jan 17, 2024 | 2.8300 | 2.8300 | 2.3000 | 2.3400 | 2.3400 | 307,900 |
Jan 16, 2024 | 2.8800 | 3.0000 | 2.7000 | 2.8300 | 2.8300 | 498,600 |
Jan 12, 2024 | 2.8600 | 2.8600 | 2.3600 | 2.5700 | 2.5700 | 436,700 |
Jan 11, 2024 | 2.3000 | 3.0100 | 2.2600 | 2.9300 | 2.9300 | 969,000 |
Jan 10, 2024 | 2.2800 | 2.4500 | 2.1600 | 2.2400 | 2.2400 | 578,800 |
Jan 09, 2024 | 2.2000 | 2.3700 | 2.1300 | 2.1800 | 2.1800 | 542,000 |
Jan 08, 2024 | 1.8400 | 2.2800 | 1.8100 | 2.1200 | 2.1200 | 431,100 |
Jan 05, 2024 | 1.8400 | 1.8600 | 1.7610 | 1.8200 | 1.8200 | 64,600 |
Jan 04, 2024 | 1.8900 | 1.9200 | 1.7700 | 1.7800 | 1.7800 | 61,100 |
Jan 03, 2024 | 1.8800 | 2.0200 | 1.7300 | 1.9300 | 1.9300 | 218,500 |
Jan 02, 2024 | 1.7800 | 1.9100 | 1.6900 | 1.8550 | 1.8550 | 154,800 |
Dec 29, 2023 | 1.8800 | 1.9100 | 1.6800 | 1.7500 | 1.7500 | 237,700 |
Dec 28, 2023 | 1.7750 | 2.1000 | 1.6500 | 1.9800 | 1.9800 | 2,101,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |